Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.39 10.45 10.13 10.14 6,561,605 -0.19(-1.81%)
Aug 30, 2017 10.51 10.54 10.29 10.33 5,192,750 -0.24(-2.25%)
Aug 29, 2017 10.42 10.62 10.33 10.57 4,587,851 -0.05(-0.48%)
Aug 28, 2017 10.78 10.78 10.44 10.62 6,204,866 -0.19(-1.73%)
Aug 25, 2017 10.46 10.82 10.42 10.80 8,276,137 +0.45(+4.34%)
Aug 24, 2017 10.40 10.85 10.29 10.35 12,840,081 +0.10(+0.99%)
Aug 23, 2017 10.69 10.78 9.801 10.25 21,676,750 +0.74(+7.76%)
Aug 22, 2017 9.063 9.649 9.012 9.513 16,683,585 +0.50(+5.56%)
Aug 21, 2017 9.394 9.428 8.681 9.012 11,950,261 -0.42(-4.41%)
Aug 18, 2017 9.487 9.700 9.352 9.428 6,482,204 -0.13(-1.33%)
Aug 17, 2017 9.589 9.759 9.487 9.555 3,055,075 -0.16(-1.66%)
Aug 16, 2017 9.572 9.929 9.432 9.717 7,275,947 +0.45(+4.85%)
Aug 15, 2017 9.411 9.462 8.987 9.267 4,679,439 -0.03(-0.37%)
Aug 14, 2017 9.632 9.640 9.292 9.301 4,086,356 -0.22(-2.32%)
Aug 11, 2017 9.360 9.598 9.301 9.521 3,686,452 +0.01(+0.09%)
Aug 10, 2017 10.09 10.12 9.500 9.513 5,013,764 -0.70(-6.89%)
Aug 09, 2017 10.15 10.25 9.916 10.22 5,854,896 -0.08(-0.74%)
Aug 08, 2017 10.27 10.58 10.23 10.29 3,559,118 +0.12(+1.17%)
Aug 07, 2017 10.01 10.25 9.886 10.17 4,075,717 +0.17(+1.70%)
Aug 04, 2017 9.963 10.07 9.848 10.01 3,202,458 +0.12(+1.20%)
Aug 03, 2017 9.784 10.08 9.759 9.886 2,391,312 +0.04(+0.43%)
Aug 02, 2017 10.01 10.12 9.759 9.844 2,532,263 -0.21(-2.11%)
Aug 01, 2017 10.04 10.06 9.844 10.06 2,399,895 +0.01(+0.08%)
Jul 31, 2017 10.10 10.10 9.797 10.05 3,613,827 -0.01(-0.08%)
Jul 28, 2017 10.14 10.16 9.937 10.06 1,897,116 -0.12(-1.17%)
Jul 27, 2017 9.844 10.19 9.742 10.17 4,823,565 +0.40(+4.08%)
Jul 26, 2017 10.13 10.14 9.742 9.776 6,245,724 -0.35(-3.44%)
Jul 25, 2017 9.784 10.26 9.780 10.12 4,939,721 +0.36(+3.65%)
Jul 24, 2017 9.980 10.03 9.725 9.768 2,448,115 -0.28(-2.79%)
Jul 21, 2017 10.29 10.30 9.967 10.05 2,651,304 -0.20(-1.90%)
Jul 20, 2017 10.31 10.31 10.16 10.24 2,074,864 -0.03(-0.33%)
Jul 19, 2017 10.10 10.35 10.04 10.28 2,987,587 +0.23(+2.28%)
Jul 18, 2017 10.11 10.18 9.937 10.05 2,940,406 -0.11(-1.09%)
Jul 17, 2017 9.963 10.27 9.954 10.16 2,868,546 +0.20(+1.96%)
Jul 14, 2017 10.10 10.14 9.891 9.963 2,230,594 -0.02(-0.17%)
Jul 13, 2017 9.623 10.03 9.606 9.980 4,749,175 +0.44(+4.63%)
Jul 12, 2017 9.513 9.674 9.496 9.538 2,707,639 +0.07(+0.72%)
Jul 11, 2017 9.513 9.594 9.394 9.470 2,740,454 -0.08(-0.80%)
Jul 10, 2017 9.708 9.768 9.420 9.547 4,916,325 -0.37(-3.76%)
Jul 07, 2017 9.920 10.06 9.704 9.920 2,673,830 -0.01(-0.09%)
Jul 06, 2017 10.13 10.13 9.827 9.929 3,919,985 -0.29(-2.82%)
Jul 05, 2017 10.30 10.06 10.22 4,286,524 -0.11(-1.11%)
Jul 03, 2017 10.12 10.41 10.09 10.33 2,603,745 +0.21(+2.07%)
Jun 30, 2017 10.11 10.23 9.954 10.12 3,544,665 +0.08(+0.75%)
Jun 29, 2017 9.954 10.16 9.887 10.05 3,639,074 +0.16(+1.61%)
Jun 28, 2017 9.903 10.17 9.828 9.887 3,664,809 +0.05(+0.51%)
Jun 27, 2017 9.752 9.945 9.744 9.836 2,325,305 +0.08(+0.86%)
Jun 26, 2017 9.761 9.887 9.668 9.752 1,931,345 +0.07(+0.69%)
Jun 23, 2017 9.450 9.719 9.408 9.685 6,271,336 +0.27(+2.85%)
Jun 22, 2017 9.366 9.517 9.303 9.416 2,145,516 +0.10(+1.08%)
Jun 21, 2017 9.324 9.450 9.240 9.315 2,773,370 -0.01(-0.09%)
Jun 20, 2017 9.677 9.693 9.294 9.324 5,413,117 -0.41(-4.23%)
Jun 19, 2017 9.777 9.794 9.425 9.735 4,436,564 +0.01(+0.09%)
Jun 16, 2017 9.425 9.727 9.408 9.727 6,298,006 +0.08(+0.87%)
Jun 15, 2017 9.693 9.819 9.492 9.643 3,082,420 -0.12(-1.20%)
Jun 14, 2017 9.769 9.786 9.576 9.761 2,767,235 +0.03(+0.26%)
Jun 13, 2017 9.803 9.878 9.626 9.735 3,325,050 -0.04(-0.43%)
Jun 12, 2017 9.719 10.05 9.710 9.777 3,995,468 +0.05(+0.52%)
Jun 09, 2017 9.458 9.765 9.366 9.727 3,524,563 +0.26(+2.75%)
Jun 08, 2017 9.500 9.576 9.332 9.467 4,277,492 +0.13(+1.44%)
Jun 07, 2017 9.349 9.383 9.265 9.332 3,898,724 +0.03(+0.27%)
Jun 06, 2017 9.383 9.462 9.215 9.307 4,374,193 -0.13(-1.42%)
Jun 05, 2017 9.433 9.542 9.366 9.441 2,474,826 +0.01(+0.09%)
Jun 02, 2017 9.735 9.786 9.315 9.433 6,926,905 -0.33(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.